Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.40 | 22.44 | 22.15 | 22.30 | 7,029,143 | -0.03(-0.15%) |
Jun 29, 2011 | 21.89 | 22.37 | 21.86 | 22.33 | 7,370,521 | +0.66(+3.03%) |
Jun 28, 2011 | 21.85 | 21.94 | 21.59 | 21.67 | 7,265,041 | -0.10(-0.48%) |
Jun 27, 2011 | 21.40 | 21.90 | 21.31 | 21.78 | 6,766,454 | +0.45(+2.10%) |
Jun 24, 2011 | 21.74 | 21.76 | 21.19 | 21.33 | 10,686,517 | -0.40(-1.86%) |
Jun 23, 2011 | 21.37 | 21.81 | 21.28 | 21.73 | 10,635,934 | +0.04(+0.20%) |
Jun 22, 2011 | 21.70 | 21.93 | 21.64 | 21.69 | 5,788,364 | -0.09(-0.43%) |
Jun 21, 2011 | 21.49 | 21.83 | 21.46 | 21.78 | 6,240,344 | +0.40(+1.89%) |
Jun 20, 2011 | 21.33 | 21.39 | 21.28 | 21.38 | 3,884,978 | +0.00(+0.00%) |
Jun 17, 2011 | 21.43 | 21.59 | 21.30 | 21.38 | 8,100,007 | +0.13(+0.60%) |
Jun 16, 2011 | 21.06 | 21.38 | 21.01 | 21.25 | 7,870,205 | +0.24(+1.12%) |
Jun 15, 2011 | 21.49 | 21.63 | 20.95 | 21.01 | 8,475,187 | -0.71(-3.29%) |
Jun 14, 2011 | 21.43 | 21.83 | 21.37 | 21.73 | 8,576,519 | +0.56(+2.63%) |
Jun 13, 2011 | 21.09 | 21.29 | 20.86 | 21.17 | 5,667,080 | +0.14(+0.66%) |
Jun 10, 2011 | 21.21 | 21.26 | 20.85 | 21.03 | 10,091,751 | -0.33(-1.54%) |
Jun 09, 2011 | 20.86 | 21.42 | 20.76 | 21.36 | 8,305,437 | +0.61(+2.92%) |
Jun 08, 2011 | 20.97 | 21.05 | 20.73 | 20.76 | 7,129,157 | -0.25(-1.20%) |
Jun 07, 2011 | 21.26 | 21.38 | 21.00 | 21.01 | 6,888,312 | -0.19(-0.88%) |
Jun 06, 2011 | 21.36 | 21.45 | 21.09 | 21.19 | 6,279,949 | -0.23(-1.06%) |
Jun 03, 2011 | 21.32 | 21.63 | 21.24 | 21.42 | 5,951,597 | -0.72(-3.25%) |
May 24, 2011 | 22.46 | 22.60 | 22.04 | 22.14 | 8,677,250 | -0.34(-1.51%) |
May 23, 2011 | 22.76 | 22.78 | 22.47 | 22.48 | 7,369,110 | -0.59(-2.54%) |
May 20, 2011 | 23.26 | 23.32 | 23.04 | 23.07 | 5,625,195 | -0.31(-1.33%) |
May 19, 2011 | 23.29 | 23.46 | 23.19 | 23.38 | 4,697,716 | +0.19(+0.83%) |
May 18, 2011 | 22.85 | 23.21 | 22.76 | 23.18 | 5,105,814 | +0.33(+1.44%) |
May 17, 2011 | 22.51 | 22.85 | 22.46 | 22.85 | 5,241,194 | +0.31(+1.35%) |
May 16, 2011 | 22.36 | 22.84 | 22.36 | 22.55 | 6,474,001 | +0.12(+0.53%) |
May 13, 2011 | 22.90 | 22.99 | 22.35 | 22.43 | 8,375,364 | -0.48(-2.09%) |
May 12, 2011 | 22.94 | 22.98 | 22.44 | 22.91 | 9,497,955 | -0.18(-0.77%) |
May 11, 2011 | 23.13 | 23.29 | 22.94 | 23.09 | 6,029,103 | -0.10(-0.42%) |
May 10, 2011 | 23.01 | 23.27 | 22.90 | 23.18 | 5,387,163 | +0.29(+1.27%) |
May 09, 2011 | 22.87 | 23.01 | 22.78 | 22.89 | 3,792,680 | -0.03(-0.13%) |
May 06, 2011 | 22.83 | 23.02 | 22.83 | 22.92 | 5,728,170 | +0.33(+1.46%) |
May 05, 2011 | 22.69 | 22.80 | 22.46 | 22.59 | 4,985,078 | -0.24(-1.06%) |
May 04, 2011 | 23.02 | 23.04 | 22.68 | 22.83 | 4,103,227 | -0.16(-0.71%) |
May 03, 2011 | 23.06 | 23.07 | 22.81 | 23.00 | 3,134,446 | -0.09(-0.41%) |
May 02, 2011 | 23.07 | 23.10 | 23.05 | 23.09 | 5,037,899 | +0.17(+0.73%) |
Apr 29, 2011 | 22.89 | 22.95 | 22.65 | 22.92 | 5,841,044 | +0.01(+0.06%) |
Apr 28, 2011 | 22.89 | 23.02 | 22.77 | 22.91 | 3,626,772 | -0.02(-0.09%) |
Apr 27, 2011 | 23.18 | 23.19 | 22.70 | 22.93 | 4,912,174 | -0.21(-0.89%) |
Apr 26, 2011 | 22.86 | 23.14 | 22.77 | 23.13 | 5,993,454 | +0.50(+2.22%) |
Apr 25, 2011 | 22.71 | 22.71 | 22.47 | 22.63 | 6,703,669 | -0.18(-0.78%) |
Apr 21, 2011 | 22.78 | 22.83 | 22.66 | 22.81 | 6,191,912 | +0.15(+0.65%) |
Apr 20, 2011 | 22.80 | 22.92 | 22.55 | 22.66 | 8,304,208 | +0.16(+0.72%) |
Apr 19, 2011 | 22.40 | 22.92 | 22.32 | 22.50 | 14,510,834 | +0.50(+2.28%) |
Apr 18, 2011 | 22.09 | 22.27 | 21.89 | 22.00 | 6,637,837 | -0.36(-1.63%) |
Apr 15, 2011 | 22.36 | 22.50 | 22.19 | 22.36 | 9,029,773 | +0.13(+0.58%) |
Apr 14, 2011 | 22.31 | 22.42 | 22.15 | 22.23 | 6,769,869 | -0.21(-0.94%) |
Apr 13, 2011 | 22.91 | 23.04 | 22.38 | 22.45 | 8,134,302 | -0.29(-1.26%) |
Apr 12, 2011 | 22.62 | 22.80 | 22.35 | 22.73 | 6,246,759 | -0.01(-0.07%) |
Apr 11, 2011 | 22.78 | 22.98 | 22.69 | 22.75 | 4,468,333 | +0.06(+0.28%) |
Apr 08, 2011 | 22.99 | 23.12 | 22.64 | 22.68 | 5,508,562 | -0.15(-0.67%) |
Apr 07, 2011 | 22.78 | 22.87 | 22.63 | 22.83 | 6,015,057 | +0.00(+0.00%) |
Apr 06, 2011 | 22.63 | 22.86 | 22.51 | 22.83 | 6,386,453 | +0.29(+1.27%) |
Apr 05, 2011 | 22.49 | 22.63 | 22.44 | 22.55 | 5,342,189 | +0.07(+0.33%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.35 | 22.48 | 4,203,430 | +0.08(+0.37%) |